Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 100.32 | 100.84 | 100.00 | 100.67 | 1,844,958 | +0.25(+0.25%) |
Aug 21, 2024 | 100.11 | 100.78 | 100.01 | 100.42 | 1,922,498 | +0.25(+0.25%) |
Aug 20, 2024 | 100.52 | 101.17 | 100.06 | 100.17 | 1,460,746 | -0.24(-0.24%) |
Aug 19, 2024 | 100.30 | 100.67 | 99.99 | 100.41 | 1,837,784 | +0.31(+0.31%) |
Aug 16, 2024 | 99.50 | 100.51 | 98.97 | 100.10 | 1,684,766 | +0.87(+0.88%) |
Aug 15, 2024 | 99.90 | 100.47 | 98.64 | 99.23 | 2,757,442 | -1.63(-1.62%) |
Aug 14, 2024 | 100.31 | 101.49 | 99.88 | 100.86 | 1,639,167 | -0.74(-0.73%) |
Aug 13, 2024 | 102.02 | 102.63 | 101.33 | 101.60 | 1,505,445 | -0.34(-0.33%) |
Aug 12, 2024 | 100.74 | 101.98 | 100.50 | 101.94 | 1,238,477 | +0.92(+0.91%) |
Aug 09, 2024 | 100.59 | 101.13 | 99.21 | 101.02 | 1,512,921 | +0.52(+0.52%) |
Aug 08, 2024 | 100.63 | 101.47 | 100.11 | 100.50 | 1,784,634 | -0.69(-0.68%) |
Aug 07, 2024 | 101.00 | 102.22 | 100.19 | 101.19 | 2,139,806 | +0.30(+0.30%) |
Aug 06, 2024 | 100.70 | 102.17 | 100.70 | 100.89 | 1,956,383 | +0.19(+0.19%) |
Aug 05, 2024 | 102.85 | 103.38 | 100.57 | 100.70 | 2,846,478 | -1.13(-1.11%) |
Aug 02, 2024 | 103.15 | 105.99 | 100.06 | 101.83 | 4,428,117 | +1.62(+1.62%) |
Aug 01, 2024 | 98.14 | 100.26 | 97.38 | 100.21 | 2,410,016 | +2.69(+2.76%) |
Jul 31, 2024 | 98.24 | 98.24 | 97.05 | 97.52 | 1,623,372 | -0.64(-0.65%) |
Jul 30, 2024 | 96.79 | 98.38 | 96.67 | 98.16 | 1,127,032 | +1.29(+1.33%) |
Jul 29, 2024 | 96.63 | 97.09 | 96.00 | 96.87 | 1,320,214 | +0.43(+0.45%) |
Jul 26, 2024 | 96.18 | 97.02 | 95.96 | 96.44 | 1,438,756 | +0.52(+0.54%) |
Jul 25, 2024 | 96.45 | 97.82 | 95.50 | 95.92 | 1,920,931 | +0.04(+0.04%) |
Jul 24, 2024 | 94.00 | 95.92 | 93.70 | 95.88 | 2,180,385 | +2.63(+2.82%) |
Jul 23, 2024 | 94.44 | 94.44 | 93.22 | 93.25 | 1,245,716 | -1.39(-1.47%) |
Jul 22, 2024 | 93.10 | 94.73 | 93.02 | 94.64 | 1,547,939 | +0.60(+0.64%) |
Jul 19, 2024 | 94.57 | 94.63 | 93.59 | 94.04 | 1,809,738 | -0.07(-0.07%) |
Jul 18, 2024 | 93.39 | 95.08 | 93.39 | 94.11 | 2,135,723 | +0.35(+0.37%) |
Jul 17, 2024 | 91.97 | 94.23 | 91.59 | 93.76 | 2,039,334 | +2.21(+2.41%) |
Jul 16, 2024 | 90.79 | 91.58 | 90.30 | 91.55 | 1,526,592 | +1.29(+1.43%) |
Jul 15, 2024 | 91.66 | 91.86 | 90.18 | 90.26 | 1,490,242 | -1.93(-2.09%) |
Jul 12, 2024 | 91.89 | 92.56 | 91.58 | 92.19 | 1,222,859 | +0.73(+0.80%) |
Jul 11, 2024 | 90.17 | 91.70 | 89.80 | 91.46 | 1,345,746 | +1.59(+1.77%) |
Jul 10, 2024 | 89.18 | 90.00 | 88.65 | 89.87 | 1,188,424 | +1.02(+1.15%) |
Jul 09, 2024 | 88.30 | 89.22 | 88.21 | 88.85 | 1,589,237 | +0.43(+0.49%) |
Jul 08, 2024 | 89.28 | 89.38 | 88.31 | 88.42 | 1,169,377 | -0.85(-0.95%) |
Jul 05, 2024 | 88.80 | 89.60 | 88.47 | 89.27 | 1,551,141 | +0.56(+0.63%) |
Jul 03, 2024 | 88.95 | 89.56 | 88.55 | 88.71 | 922,355 | -0.26(-0.29%) |
Jul 02, 2024 | 88.98 | 89.27 | 88.73 | 88.97 | 1,128,199 | +0.16(+0.18%) |
Jul 01, 2024 | 89.76 | 90.08 | 88.56 | 88.81 | 1,145,080 | -0.61(-0.68%) |
Jun 28, 2024 | 89.97 | 89.98 | 88.77 | 89.42 | 2,647,349 | -0.26(-0.29%) |
Jun 27, 2024 | 89.65 | 89.90 | 89.26 | 89.68 | 1,258,141 | +0.01(+0.01%) |
Jun 26, 2024 | 88.92 | 89.83 | 88.52 | 89.67 | 1,838,729 | +0.28(+0.31%) |
Jun 25, 2024 | 91.06 | 91.14 | 89.28 | 89.39 | 1,531,286 | -1.88(-2.06%) |
Jun 24, 2024 | 90.47 | 91.82 | 90.42 | 91.27 | 1,441,192 | +0.93(+1.03%) |
Jun 21, 2024 | 90.65 | 91.45 | 90.31 | 90.34 | 3,210,567 | -0.19(-0.21%) |
Jun 20, 2024 | 90.55 | 91.22 | 90.26 | 90.53 | 1,383,784 | +0.14(+0.15%) |
Jun 18, 2024 | 90.45 | 90.94 | 89.75 | 90.39 | 1,336,405 | -0.26(-0.29%) |
Jun 17, 2024 | 90.39 | 91.01 | 90.10 | 90.65 | 1,401,222 | -0.22(-0.24%) |
Jun 14, 2024 | 90.27 | 91.30 | 90.05 | 90.87 | 1,258,479 | +0.26(+0.29%) |
Jun 13, 2024 | 91.26 | 91.49 | 90.17 | 90.61 | 1,598,015 | -0.53(-0.58%) |
Jun 12, 2024 | 92.55 | 92.70 | 90.68 | 91.14 | 1,333,420 | -0.61(-0.66%) |
Jun 11, 2024 | 91.68 | 92.17 | 91.11 | 91.75 | 1,315,682 | -0.57(-0.62%) |
Jun 10, 2024 | 91.37 | 92.36 | 91.08 | 92.32 | 1,803,640 | +0.71(+0.78%) |
Jun 07, 2024 | 91.03 | 92.08 | 90.99 | 91.61 | 1,312,298 | -0.28(-0.30%) |
Jun 06, 2024 | 92.38 | 92.91 | 91.72 | 91.89 | 1,416,884 | -0.71(-0.77%) |
Jun 05, 2024 | 93.56 | 93.65 | 92.24 | 92.60 | 2,129,689 | -1.12(-1.20%) |
Jun 04, 2024 | 93.41 | 94.16 | 92.80 | 93.72 | 3,445,949 | +0.04(+0.04%) |